2020年4月30日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/30 15:33:42
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铜 |
| 2005 |
42650 |
42860 |
43120 |
42760 |
43000 |
42920 |
350 |
270 |
20013 |
40512 |
-3146 |
| 2006 |
42570 |
42780 |
42980 |
42650 |
42940 |
42830 |
370 |
260 |
61853 |
112411 |
-553 |
| 2007 |
42470 |
42650 |
42870 |
42520 |
42850 |
42710 |
380 |
240 |
41645 |
79425 |
3245 |
| 2008 |
42430 |
42620 |
42850 |
42500 |
42830 |
42680 |
400 |
250 |
12006 |
43203 |
-28 |
| 2009 |
42410 |
42720 |
42830 |
42490 |
42780 |
42650 |
370 |
240 |
5042 |
26516 |
251 |
| 2010 |
42460 |
42590 |
42850 |
42530 |
42800 |
42680 |
340 |
220 |
2382 |
15373 |
258 |
| 2011 |
42470 |
42660 |
42870 |
42590 |
42830 |
42720 |
360 |
250 |
325 |
6096 |
73 |
| 2012 |
42570 |
42690 |
42900 |
42690 |
42880 |
42790 |
310 |
220 |
104 |
3503 |
-11 |
| 2101 |
42620 |
42800 |
42940 |
42770 |
42880 |
42850 |
260 |
230 |
68 |
1031 |
-16 |
| 2102 |
42650 |
42780 |
42960 |
42760 |
42900 |
42900 |
250 |
250 |
61 |
930 |
-16 |
| 2103 |
42680 |
42850 |
42990 |
42480 |
42860 |
42880 |
180 |
200 |
166 |
636 |
57 |
| 2104 |
42820 |
43000 |
43090 |
42900 |
42910 |
42950 |
90 |
130 |
114 |
166 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
143779 |
329802 / 130 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铝 |
| 2005 |
12705 |
12770 |
12800 |
12680 |
12760 |
12725 |
55 |
20 |
14501 |
43880 |
-3539 |
| 2006 |
12585 |
12610 |
12670 |
12490 |
12660 |
12560 |
75 |
-25 |
73611 |
106592 |
-9585 |
| 2007 |
12455 |
12540 |
12540 |
12410 |
12500 |
12450 |
45 |
-5 |
63365 |
122139 |
5684 |
| 2008 |
12400 |
12410 |
12470 |
12370 |
12435 |
12405 |
35 |
5 |
28057 |
74422 |
1940 |
| 2009 |
12385 |
12405 |
12450 |
12360 |
12425 |
12400 |
40 |
15 |
25054 |
54787 |
3934 |
| 2010 |
12390 |
12435 |
12440 |
12360 |
12415 |
12395 |
25 |
5 |
8957 |
34735 |
1770 |
| 2011 |
12385 |
12415 |
12445 |
12360 |
12440 |
12390 |
55 |
5 |
1417 |
13065 |
374 |
| 2012 |
12390 |
12460 |
12460 |
12365 |
12405 |
12385 |
15 |
-5 |
518 |
5714 |
296 |
| 2101 |
12400 |
12400 |
12420 |
12395 |
12395 |
12400 |
-5 |
0 |
439 |
1416 |
228 |
| 2102 |
12440 |
12435 |
12465 |
12410 |
12425 |
12420 |
-15 |
-20 |
86 |
1116 |
3 |
| 2103 |
12445 |
12520 |
12520 |
12440 |
12450 |
12475 |
5 |
30 |
70 |
1066 |
36 |
| 2104 |
12450 |
12460 |
12540 |
12460 |
12520 |
12510 |
70 |
60 |
5 |
346 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
216080 |
459278 / 1145 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锌 |
| 2005 |
16320 |
16445 |
16460 |
16320 |
16430 |
16405 |
110 |
85 |
6851 |
17585 |
-2221 |
| 2006 |
16290 |
16430 |
16480 |
16280 |
16400 |
16370 |
110 |
80 |
67414 |
80031 |
-5873 |
| 2007 |
16220 |
16355 |
16365 |
16215 |
16320 |
16295 |
100 |
75 |
50676 |
84851 |
2102 |
| 2008 |
16085 |
16210 |
16240 |
16095 |
16190 |
16170 |
105 |
85 |
15373 |
31587 |
2299 |
| 2009 |
16015 |
16100 |
16135 |
16000 |
16085 |
16075 |
70 |
60 |
4723 |
9738 |
257 |
| 2010 |
15965 |
16025 |
16090 |
15945 |
16035 |
16025 |
70 |
60 |
379 |
4356 |
-93 |
| 2011 |
15940 |
16005 |
16045 |
15980 |
16025 |
16000 |
85 |
60 |
100 |
1947 |
-5 |
| 2012 |
15955 |
16020 |
16070 |
15990 |
16055 |
16025 |
100 |
70 |
391 |
891 |
85 |
| 2101 |
15970 |
15985 |
16055 |
15975 |
16055 |
16005 |
85 |
35 |
10 |
390 |
-3 |
| 2102 |
15955 |
15995 |
16025 |
15990 |
16025 |
16015 |
70 |
60 |
7 |
177 |
0 |
| 2103 |
16005 |
16065 |
16070 |
16065 |
16070 |
16065 |
65 |
60 |
7 |
177 |
-4 |
| 2104 |
15980 |
|
|
|
15980 |
15980 |
0 |
0 |
0 |
18 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
145931 |
231748 / -3456 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铅 |
| 2005 |
14000 |
13985 |
14065 |
13940 |
13950 |
13965 |
-50 |
-35 |
1529 |
1730 |
-1151 |
| 2006 |
13755 |
13800 |
13800 |
13625 |
13660 |
13670 |
-95 |
-85 |
18295 |
23408 |
-1932 |
| 2007 |
13635 |
13600 |
13650 |
13480 |
13500 |
13525 |
-135 |
-110 |
5844 |
12229 |
1022 |
| 2008 |
13570 |
13520 |
13535 |
13405 |
13420 |
13460 |
-150 |
-110 |
1800 |
2916 |
904 |
| 2009 |
13535 |
13480 |
13520 |
13400 |
13440 |
13440 |
-95 |
-95 |
1403 |
2400 |
1026 |
| 2010 |
13515 |
13460 |
13460 |
13390 |
13450 |
13430 |
-65 |
-85 |
82 |
444 |
51 |
| 2011 |
13535 |
13500 |
13500 |
13410 |
13410 |
13440 |
-125 |
-95 |
14 |
275 |
6 |
| 2012 |
13530 |
13470 |
13485 |
13405 |
13480 |
13445 |
-50 |
-85 |
12 |
166 |
1 |
| 2101 |
13545 |
13460 |
13585 |
13410 |
13495 |
13555 |
-50 |
10 |
35 |
73 |
26 |
| 2102 |
13540 |
|
|
|
13550 |
13550 |
10 |
10 |
0 |
23 |
0 |
| 2103 |
13565 |
13485 |
13485 |
13445 |
13445 |
13465 |
-120 |
-100 |
2 |
19 |
0 |
| 2104 |
13575 |
13500 |
13500 |
13500 |
13500 |
13500 |
-75 |
-75 |
1 |
10 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
29017 |
43693 / -46 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:镍 |
| 2005 |
100560 |
100220 |
100970 |
99040 |
99040 |
100280 |
-1520 |
-280 |
1737 |
6146 |
-522 |
| 2006 |
100630 |
100550 |
101200 |
99900 |
99950 |
100560 |
-680 |
-70 |
57366 |
48180 |
-11610 |
| 2007 |
100720 |
101000 |
101310 |
99900 |
99950 |
100630 |
-770 |
-90 |
226263 |
58834 |
-1550 |
| 2008 |
100670 |
101180 |
101220 |
99910 |
99990 |
100600 |
-680 |
-70 |
28761 |
47075 |
402 |
| 2009 |
100670 |
100860 |
101340 |
99950 |
99990 |
100610 |
-680 |
-60 |
13047 |
27460 |
1083 |
| 2010 |
100500 |
100690 |
101040 |
99930 |
100060 |
100470 |
-440 |
-30 |
1755 |
2064 |
85 |
| 2011 |
100740 |
100530 |
100880 |
100000 |
100010 |
100430 |
-730 |
-310 |
41 |
657 |
-11 |
| 2012 |
100720 |
100700 |
100810 |
99990 |
99990 |
100350 |
-730 |
-370 |
21 |
283 |
2 |
| 2101 |
100890 |
101010 |
101010 |
99940 |
99990 |
100420 |
-900 |
-470 |
392 |
2225 |
-6 |
| 2102 |
101380 |
100600 |
100600 |
100390 |
100390 |
100450 |
-990 |
-930 |
7 |
149 |
5 |
| 2103 |
100970 |
100530 |
100930 |
99790 |
99790 |
100280 |
-1180 |
-690 |
14 |
134 |
9 |
| 2104 |
100990 |
100600 |
100600 |
100250 |
100250 |
100450 |
-740 |
-540 |
3 |
32 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
329407 |
193239 / -12114 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锡 |
| 2005 |
133850 |
132890 |
133500 |
131040 |
133000 |
132580 |
-850 |
-1270 |
37 |
542 |
-6 |
| 2006 |
129910 |
130500 |
130500 |
128730 |
129550 |
129210 |
-360 |
-700 |
9844 |
10422 |
-2132 |
| 2007 |
128330 |
128210 |
129040 |
126330 |
127390 |
126990 |
-940 |
-1340 |
25169 |
28413 |
596 |
| 2008 |
127490 |
127500 |
127500 |
125480 |
126390 |
126060 |
-1100 |
-1430 |
6523 |
16332 |
-1169 |
| 2009 |
126450 |
126440 |
126500 |
124880 |
125550 |
125200 |
-900 |
-1250 |
356 |
905 |
5 |
| 2010 |
126370 |
125570 |
125570 |
124800 |
124900 |
124950 |
-1470 |
-1420 |
6 |
20 |
-2 |
| 2011 |
125940 |
|
|
|
125940 |
125940 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
126090 |
|
|
|
125930 |
125930 |
-160 |
-160 |
0 |
9 |
0 |
| 2101 |
126050 |
124800 |
125200 |
124410 |
124800 |
124790 |
-1250 |
-1260 |
8 |
59 |
5 |
| 2102 |
127150 |
|
|
|
125870 |
125870 |
-1280 |
-1280 |
0 |
4 |
0 |
| 2103 |
125700 |
|
|
|
125700 |
125700 |
0 |
0 |
0 |
3 |
0 |
| 2104 |
124470 |
|
|
|
123220 |
123220 |
-1250 |
-1250 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
41943 |
56709 / -2703 |
发表评论